Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 27.11 26.87 26.87 26.87 4,812,916 -0.21(-0.77%)
Dec 30, 2009 26.93 27.22 26.93 27.08 2,404,093 -0.01(-0.03%)
Dec 29, 2009 27.01 27.21 26.97 27.08 2,583,727 +0.01(+0.05%)
Dec 28, 2009 27.20 27.21 26.94 27.07 2,228,976 -0.11(-0.39%)
Dec 24, 2009 27.22 27.29 26.91 27.18 979,567 +0.10(+0.38%)
Dec 23, 2009 27.13 27.14 26.82 27.07 3,650,072 +0.06(+0.22%)
Dec 22, 2009 27.23 27.34 26.97 27.01 3,368,319 -0.15(-0.57%)
Dec 21, 2009 26.88 27.19 26.88 27.17 6,969,176 +0.32(+1.21%)
Dec 18, 2009 26.61 26.88 26.57 26.84 8,544,811 +0.25(+0.95%)
Dec 17, 2009 26.15 26.74 25.81 26.59 11,522,853 +0.59(+2.27%)
Dec 16, 2009 26.03 26.29 25.88 26.00 4,852,046 +0.01(+0.04%)
Dec 15, 2009 25.90 26.20 25.78 25.99 4,197,489 -0.04(-0.16%)
Dec 14, 2009 26.06 26.08 25.95 26.03 4,239,324 +0.29(+1.12%)
Dec 11, 2009 25.83 25.93 25.67 25.74 3,250,838 -0.02(-0.08%)
Dec 10, 2009 25.60 25.89 25.47 25.76 4,899,406 -0.05(-0.19%)
Dec 09, 2009 25.51 25.86 25.38 25.81 10,081,991 +0.33(+1.30%)
Dec 08, 2009 25.67 25.67 25.27 25.48 5,508,648 -0.38(-1.48%)
Dec 07, 2009 25.90 26.12 25.76 25.86 4,297,276 -0.00(-0.01%)
Dec 04, 2009 25.74 26.07 25.38 25.87 6,237,712 +0.34(+1.33%)
Dec 03, 2009 25.61 25.94 25.49 25.53 3,277,963 -0.14(-0.53%)
Dec 02, 2009 25.73 25.98 25.61 25.66 4,388,988 -0.02(-0.07%)
Dec 01, 2009 25.48 25.82 25.43 25.68 5,157,780 +0.35(+1.40%)
Nov 30, 2009 25.35 25.46 25.10 25.33 6,823,788 -0.09(-0.35%)
Nov 27, 2009 25.18 25.64 25.01 25.42 2,734,797 -0.29(-1.13%)
Nov 25, 2009 25.57 25.75 25.52 25.71 2,337,707 +0.05(+0.21%)
Nov 24, 2009 25.96 25.99 25.52 25.65 5,797,998 -0.25(-0.97%)
Nov 23, 2009 25.76 26.01 25.76 25.90 3,469,430 +0.30(+1.19%)
Nov 20, 2009 25.55 25.66 25.41 25.60 4,625,297 +0.00(+0.01%)
Nov 19, 2009 25.59 25.79 25.34 25.59 3,836,088 -0.22(-0.86%)
Nov 18, 2009 26.13 26.19 25.73 25.82 4,587,276 -0.38(-1.46%)
Nov 17, 2009 26.06 26.20 25.94 26.20 5,376,645 +0.10(+0.38%)
Nov 16, 2009 26.16 26.36 25.96 26.10 4,455,956 +0.18(+0.68%)
Nov 13, 2009 25.77 26.06 25.65 25.92 4,151,743 +0.11(+0.43%)
Nov 12, 2009 25.91 26.15 25.76 25.81 3,422,250 -0.05(-0.21%)
Nov 11, 2009 26.05 26.05 25.68 25.87 4,178,347 -0.09(-0.36%)
Nov 10, 2009 25.95 26.20 25.76 25.96 4,099,444 +0.05(+0.19%)
Nov 09, 2009 25.77 26.03 25.73 25.91 4,858,162 +0.21(+0.82%)
Nov 06, 2009 25.36 25.73 25.36 25.70 5,598,998 +0.16(+0.62%)
Nov 05, 2009 25.21 25.67 25.12 25.54 5,580,766 +0.54(+2.17%)
Nov 04, 2009 24.73 25.28 24.67 25.00 8,439,617 +0.36(+1.48%)
Nov 03, 2009 24.45 24.64 24.29 24.63 6,223,207 +0.15(+0.63%)
Nov 02, 2009 24.43 24.79 24.14 24.48 7,782,570 +0.11(+0.47%)
Oct 30, 2009 24.59 24.77 24.23 24.37 9,792,355 -0.34(-1.36%)
Oct 29, 2009 24.44 24.76 24.32 24.70 8,163,925 +0.49(+2.02%)
Oct 28, 2009 24.54 24.57 24.12 24.21 7,257,692 -0.36(-1.48%)
Oct 27, 2009 24.63 24.86 24.50 24.58 8,335,509 -0.07(-0.30%)
Oct 26, 2009 25.02 25.35 24.57 24.65 8,479,023 -0.35(-1.39%)
Oct 23, 2009 25.21 25.23 24.99 25.00 6,290,767 -0.40(-1.59%)
Oct 22, 2009 25.89 25.99 25.13 25.40 10,148,691 +0.20(+0.79%)
Oct 21, 2009 25.13 25.57 25.11 25.20 6,016,714 -0.02(-0.08%)
Oct 20, 2009 24.95 25.27 24.93 25.22 5,005,560 +0.23(+0.93%)
Oct 19, 2009 24.73 25.09 24.63 24.99 4,187,386 +0.26(+1.05%)
Oct 16, 2009 24.54 24.86 24.44 24.73 4,826,895 -0.20(-0.79%)
Oct 15, 2009 24.78 24.94 24.73 24.93 4,122,736 +0.05(+0.22%)
Oct 14, 2009 24.64 24.88 24.44 24.87 5,433,357 +0.54(+2.23%)
Oct 13, 2009 24.14 24.46 24.04 24.33 6,493,034 +0.11(+0.44%)
Oct 12, 2009 24.30 24.41 24.03 24.22 4,634,235 -0.00(-0.01%)
Oct 09, 2009 23.75 24.28 23.75 24.23 6,157,260 +0.46(+1.92%)
Oct 08, 2009 23.57 23.87 23.56 23.77 5,251,883 +0.44(+1.87%)
Oct 07, 2009 23.36 23.47 23.21 23.33 4,967,327 -0.06(-0.27%)
Oct 06, 2009 23.41 23.75 23.33 23.40 5,956,575 +0.17(+0.74%)
Oct 05, 2009 23.15 23.39 23.00 23.23 6,531,027 +0.11(+0.46%)
Oct 02, 2009 23.17 23.31 23.00 23.12 6,566,178 -0.20(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.